Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON250117C00150000 | 2024-07-11 1:23PM EDT | 150.00 | 151.30 | 179.70 | 184.20 | 0.00 | - | 1 | 1 | 0.00% |
| AON250117C00155000 | 2024-07-26 9:37AM EDT | 155.00 | 163.60 | 182.30 | 186.60 | 0.00 | - | 1 | 1 | 0.00% |
| AON250117C00250000 | 2024-05-23 1:57PM EDT | 250.00 | 43.50 | 56.80 | 60.00 | 0.00 | - | - | 1 | 0.00% |
| AON250117C00270000 | 2024-06-20 11:33AM EDT | 270.00 | 39.85 | 36.70 | 40.20 | 0.00 | - | - | 1 | 0.00% |
| AON250117C00280000 | 2024-07-17 1:43PM EDT | 280.00 | 35.50 | 58.00 | 61.20 | 0.00 | - | 2 | 4 | 0.00% |
| AON250117C00290000 | 2024-08-13 11:08AM EDT | 290.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| AON250117C00300000 | 2024-07-22 10:16AM EDT | 300.00 | 20.20 | 43.40 | 46.30 | 0.00 | - | 1 | 8 | 0.00% |
| AON250117C00310000 | 2024-08-19 9:43AM EDT | 310.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| AON250117C00320000 | 2024-08-12 2:45PM EDT | 320.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AON250117C00330000 | 2024-09-04 9:30AM EDT | 330.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,237 | 0.00% |
| AON250117C00340000 | 2024-09-03 2:56PM EDT | 340.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| AON250117C00350000 | 2024-09-06 12:00PM EDT | 350.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 2 | 538 | 0.20% |
| AON250117C00360000 | 2024-09-06 2:58PM EDT | 360.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 1.56% |
| AON250117C00370000 | 2024-08-29 12:16PM EDT | 370.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 3.13% |
| AON250117C00380000 | 2024-09-06 12:00PM EDT | 380.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| AON250117C00390000 | 2024-08-19 11:58AM EDT | 390.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 3.13% |
| AON250117C00400000 | 2024-08-29 9:30AM EDT | 400.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AON250117C00420000 | 2024-09-04 12:44PM EDT | 420.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AON250117C00450000 | 2024-08-05 1:40PM EDT | 450.00 | 2.23 | 0.15 | 1.75 | 0.00 | - | - | 1 | 27.81% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON250117P00200000 | 2024-06-12 12:52PM EDT | 200.00 | 0.70 | 0.05 | 1.85 | 0.00 | - | 1 | 1 | 56.30% |
| AON250117P00210000 | 2024-05-23 12:59PM EDT | 210.00 | 2.00 | 0.55 | 1.30 | 0.00 | - | - | 176 | 48.54% |
| AON250117P00230000 | 2024-06-11 9:30AM EDT | 230.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AON250117P00240000 | 2024-07-31 11:22AM EDT | 240.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 45.09% |
| AON250117P00250000 | 2024-08-09 2:33PM EDT | 250.00 | 1.55 | 0.30 | 3.10 | 0.00 | - | 1 | 105 | 41.47% |
| AON250117P00260000 | 2024-08-14 3:12PM EDT | 260.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 12.50% |
| AON250117P00270000 | 2024-09-04 2:01PM EDT | 270.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| AON250117P00280000 | 2024-08-30 11:28AM EDT | 280.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| AON250117P00290000 | 2024-08-05 1:05PM EDT | 290.00 | 6.60 | 0.80 | 4.40 | 0.00 | - | 2 | 6 | 29.53% |
| AON250117P00300000 | 2024-08-14 11:38AM EDT | 300.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 841 | 6.25% |
| AON250117P00310000 | 2024-09-04 3:08PM EDT | 310.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| AON250117P00320000 | 2024-08-22 2:07PM EDT | 320.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 3.13% |
| AON250117P00330000 | 2024-08-22 1:28PM EDT | 330.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 1.56% |
| AON250117P00340000 | 2024-08-27 3:04PM EDT | 340.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.78% |
| AON250117P00350000 | 2024-09-04 11:18AM EDT | 350.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AON250117P00360000 | 2024-09-03 10:50AM EDT | 360.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.